Kiwetinohk Energy Corp. (KEC.TO) TSX

Currency In CAD

KEC.TO Historical Return

If you invested $1000 in Kiwetinohk Energy Corp. (KEC.TO) since IPO date, it would be worth $1,978.4 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,060.83, while $1000 invested 1 year ago would be worth $1,236.5. This corresponds to total returns of 97.84%, 106.08%, 23.65%, respectively, with annualized returns of 16.61%, 27.23%, 23.65%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KEC.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 19, 2025	24.74	24.73	24.73	24.79	24.73	359,668
December 18, 2025	24.7	24.7	24.7	24.7	24.7	200
December 17, 2025	24.7	24.74	24.74	24.74	24.68	102,100
December 16, 2025	24.65	24.69	24.69	24.7	24.65	4,500
December 15, 2025	24.64	24.65	24.65	24.65	24.64	3,231
December 12, 2025	24.65	24.68	24.68	24.68	24.64	3,400
December 11, 2025	24.62	24.65	24.65	24.65	24.62	5,131
December 10, 2025	24.61	24.65	24.65	24.65	24.61	2,103
December 09, 2025	24.65	24.64	24.64	24.65	24.61	7,900
December 08, 2025	24.6	24.65	24.65	24.65	24.6	3,800
December 05, 2025	24.64	24.6	24.6	24.64	24.6	14,949
December 04, 2025	24.64	24.65	24.65	24.65	24.61	9,413
December 03, 2025	24.61	24.64	24.64	24.65	24.61	6,200
December 02, 2025	24.61	24.61	24.61	24.62	24.61	3,315
December 01, 2025	24.64	24.6	24.6	24.64	24.6	2,120
November 28, 2025	24.63	24.55	24.55	24.64	24.55	9,617
November 27, 2025	24.55	24.61	24.61	24.69	24.55	2,500
November 26, 2025	24.56	24.55	24.55	24.62	24.55	10,727
November 25, 2025	24.54	24.6	24.6	24.63	24.54	4,838
November 24, 2025	24.57	24.6	24.6	24.69	24.56	16,514
November 21, 2025	24.6	24.61	24.61	24.67	24.52	47,112
November 20, 2025	24.54	24.55	24.55	24.6	24.54	15,300
November 19, 2025	24.53	24.53	24.53	24.6	24.53	6,512
November 18, 2025	24.54	24.54	24.54	24.58	24.53	6,221
November 17, 2025	24.6	24.52	24.52	24.6	24.52	28,433
November 14, 2025	24.55	24.6	24.6	24.61	24.55	57,813
November 13, 2025	24.56	24.6	24.6	24.61	24.55	12,500
November 12, 2025	24.59	24.53	24.53	24.61	24.53	27,000
November 11, 2025	24.56	24.55	24.55	24.58	24.53	30,400
November 10, 2025	24.52	24.53	24.53	24.6	24.51	77,700
November 07, 2025	24.55	24.53	24.53	24.59	24.51	87,300
November 06, 2025	24.54	24.56	24.56	24.65	24.5	244,432
November 05, 2025	24.48	24.51	24.51	24.53	24.48	341,200
November 04, 2025	24.51	24.51	24.51	24.53	24.5	449,646
November 03, 2025	24.51	24.52	24.52	24.65	24.51	89,200
October 31, 2025	24.52	24.54	24.54	24.65	24.5	87,730
October 30, 2025	24.63	24.67	24.67	24.72	24.59	35,200
October 29, 2025	24.69	24.68	24.68	24.74	24.51	49,011
October 28, 2025	24.43	24.64	24.64	24.64	24.43	423,440
October 27, 2025	22.51	22.42	22.42	22.51	22.29	2,239
October 24, 2025	22.3	22.2	22.2	22.3	22.13	10,900
October 23, 2025	22.25	22.3	22.3	22.53	22.25	2,800
October 22, 2025	22.01	22	22	22.15	21.87	4,416
October 21, 2025	22.3	22.08	22.08	22.3	22.01	2,300
October 20, 2025	22.68	22.4	22.4	22.68	22.4	4,400
October 17, 2025	22.92	22.75	22.75	22.97	22.58	3,515
October 16, 2025	22.7	23	23	23.22	22.7	29,800
October 15, 2025	23.24	23.08	23.08	23.24	22.4	56,000
October 14, 2025	22.51	23.1	23.1	23.37	22.51	14,200
October 10, 2025	22.58	22.6	22.6	22.61	22.5	24,600
October 09, 2025	22.52	22.7	22.7	22.77	22.4	5,321
October 08, 2025	22.06	22.45	22.45	22.45	22.06	12,626
October 07, 2025	22.42	22.16	22.16	22.45	22.12	18,712
October 06, 2025	22.35	22.47	22.47	22.62	22.35	13,307
October 03, 2025	22.55	22.29	22.29	22.55	22.21	11,145
October 02, 2025	22.47	22.17	22.17	22.84	22.17	9,900
October 01, 2025	23.41	22.28	22.28	23.41	22.07	11,448
September 30, 2025	23.27	23.16	23.16	23.3	22.89	4,000
September 29, 2025	24	23.45	23.45	24.33	23.36	13,630
September 26, 2025	23.42	23.51	23.51	24.05	23.42	6,400